We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 5.96658711217 | 8.38 | 9.015 | 8.3148 | 793193 | 8.84575148 | CS |
| 4 | 1.01 | 12.833545108 | 7.87 | 9.015 | 6.82 | 821545 | 8.11997839 | CS |
| 12 | 1.67 | 23.1622746186 | 7.21 | 9.015 | 6.82 | 1080160 | 7.61891029 | CS |
| 26 | 2.88 | 48 | 6 | 9.015 | 5.73 | 948787 | 7.12973792 | CS |
| 52 | 3.26 | 58.0071174377 | 5.62 | 9.015 | 4.49 | 574042 | 6.9402774 | CS |
| 156 | 1.33 | 17.6158940397 | 7.55 | 9.28 | 4.26 | 333030 | 6.78285948 | CS |
| 260 | 1.33 | 17.6158940397 | 7.55 | 9.28 | 4.26 | 333030 | 6.78285948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 8.88 | -0.09 | -1.00 | 8.95 | 9.015 | 8.85 | 601326 |
| 1731627600 | 8.97 | 0.2 | 2.28 | 8.88 | 8.98 | 8.7675 | 1166517 |
| 1731541200 | 8.77 | -0.03 | -0.34 | 8.85 | 8.91 | 8.69 | 595691 |
| 1731454800 | 8.8 | 0.06 | 0.69 | 8.74 | 8.885 | 8.705 | 817523 |
| 1731368400 | 8.74 | 0.48 | 5.81 | 8.38 | 8.76 | 8.3148 | 784908 |
| 1731109200 | 8.26 | 0.35 | 4.42 | 7.92 | 8.285 | 7.8729 | 906435 |
| 1731022800 | 7.91 | -0.44 | -5.27 | 8.28 | 8.28 | 7.8132 | 1558110 |
| 1730936400 | 8.35 | 0.62 | 8.02 | 7.87 | 8.55 | 7.87 | 2247366 |
| 1730850000 | 7.73 | 0.05 | 0.65 | 6.84 | 7.76 | 6.82 | 978324 |
| 1730763600 | 7.68 | -0.15 | -1.92 | 7.82 | 7.83 | 7.64 | 596356 |
| 1730500800 | 7.83 | 0.2 | 2.62 | 7.71 | 7.83 | 7.69 | 830183 |
| 1730414400 | 7.63 | -0.13 | -1.68 | 7.69 | 7.78 | 7.62 | 509875 |
| 1730328000 | 7.76 | -0.12 | -1.52 | 7.835 | 7.9 | 7.745 | 392762 |
| 1730241600 | 7.88 | 0.2 | 2.60 | 7.65 | 7.91 | 7.62 | 1476825 |
| 1730155200 | 7.68 | 0.19 | 2.54 | 7.56 | 7.705 | 7.56 | 576055 |
| 1729896000 | 7.49 | -0.04 | -0.53 | 7.56 | 7.61 | 7.48 | 440059 |
| 1729809600 | 7.53 | 0.04 | 0.53 | 7.54 | 7.56 | 7.45 | 385761 |
| 1729723200 | 7.49 | -0.13 | -1.71 | 7.55 | 7.59 | 7.3 | 635672 |
| 1729636800 | 7.62 | -0.1 | -1.30 | 7.69 | 7.695 | 7.56 | 336539 |
| 1729550400 | 7.72 | -0.16 | -2.03 | 7.87 | 7.87 | 7.705 | 594604 |
| 1729291200 | 7.88 | 0.02 | 0.25 | 7.92 | 7.92 | 7.815 | 522898 |
| 1729204800 | 7.86 | -0.03 | -0.38 | 7.93 | 7.93 | 7.835 | 513302 |
| 1729118400 | 7.89 | 0.11 | 1.41 | 7.86 | 7.95 | 7.825 | 839966 |
| 1729032000 | 7.78 | 0.18 | 2.37 | 7.6 | 7.82 | 7.6 | 644420 |
| 1728945600 | 7.6 | 0.04 | 0.53 | 7.53 | 7.63 | 7.48 | 451519 |
| 1728686400 | 7.56 | 0.1 | 1.34 | 7.47 | 7.57 | 7.47 | 373289 |
| 1728600000 | 7.46 | -0.03 | -0.40 | 7.37 | 7.475 | 7.365 | 489656 |
| 1728513600 | 7.49 | -0.07 | -0.93 | 7.55 | 7.59 | 7.49 | 445939 |
| 1728427200 | 7.56 | 0 | 0.00 | 7.55 | 7.64 | 7.55 | 369026 |
| 1728340800 | 7.56 | -0.06 | -0.79 | 7.62 | 7.68 | 7.515 | 1121842 |
| 1728081600 | 7.62 | 0.26 | 3.53 | 7.46 | 7.64 | 7.455 | 567573 |
| 1727995200 | 7.36 | -0.03 | -0.41 | 7.28 | 7.38 | 7.23 | 531342 |
| 1727908800 | 7.39 | -0.1 | -1.34 | 7.44 | 7.48 | 7.38 | 559652 |
| 1727822400 | 7.49 | -0.2 | -2.60 | 7.65 | 7.665 | 7.42 | 610930 |
| 1727735520 | 7.69 | -0.01 | -0.13 | 7.7 | 7.75 | 7.59 | 1239716 |
| 1727476800 | 7.7 | 0.08 | 1.05 | 7.64 | 7.73 | 7.62 | 965941 |
| 1727390400 | 7.62 | 0.15 | 2.01 | 7.59 | 7.64 | 7.54 | 1355698 |
| 1727304000 | 7.47 | -0.3 | -3.86 | 7.77 | 7.77 | 7.46 | 1231006 |
| 1727217600 | 7.77 | 0.19 | 2.51 | 7.6 | 7.79 | 7.6 | 3166691 |
| 1727131200 | 7.58 | 0.1 | 1.34 | 7.5 | 7.61 | 7.42 | 3494539 |
| 1726872000 | 7.48 | -0.03 | -0.40 | 7.5 | 7.535 | 7.365 | 6286924 |
| 1726785600 | 7.51 | 0.05 | 0.67 | 7.51 | 7.58 | 7.4 | 3305785 |
| 1726699200 | 7.46 | 0.07 | 0.95 | 7.38 | 7.605 | 7.355 | 3655995 |
| 1726612800 | 7.39 | 0.03 | 0.41 | 7.39 | 7.47 | 7.285 | 1336746 |
| 1726526400 | 7.36 | 0.08 | 1.10 | 7.32 | 7.425 | 7.285 | 1290873 |
| 1726267200 | 7.28 | 0.14 | 1.96 | 7.21 | 7.32 | 7.2 | 853095 |
| 1726180800 | 7.14 | 0.05 | 0.71 | 7.17 | 7.185 | 7.025 | 923521 |
| 1726094400 | 7.09 | 0 | 0.00 | 7.04 | 7.135 | 6.985 | 833592 |
| 1726008000 | 7.09 | -0.18 | -2.48 | 7.28 | 7.28 | 6.985 | 850936 |
| 1725921600 | 7.27 | 0.28 | 4.01 | 7.03 | 7.45 | 6.995 | 1873627 |
| 1725662400 | 6.99 | -0.07 | -0.99 | 7.11 | 7.13 | 6.98 | 504161 |
| 1725576000 | 7.06 | -0.05 | -0.70 | 7.07 | 7.13 | 7.03 | 494998 |
| 1725489600 | 7.11 | 0.19 | 2.75 | 6.98 | 7.11 | 6.905 | 614508 |
| 1725403200 | 6.92 | -0.07 | -1.00 | 6.945 | 7 | 6.91 | 486382 |
| 1725057600 | 6.99 | -0.09 | -1.27 | 7.1 | 7.16 | 6.96 | 1896830 |
| 1724971200 | 7.08 | 0 | 0.00 | 7.11 | 7.175 | 7.05 | 1128787 |
| 1724884800 | 7.08 | -0.02 | -0.28 | 7.06 | 7.13 | 7.05 | 446637 |
| 1724798400 | 7.1 | 0.01 | 0.14 | 7.11 | 7.165 | 7.07 | 416979 |
| 1724712000 | 7.09 | -0.09 | -1.25 | 7.21 | 7.215 | 7.045 | 603242 |
| 1724452800 | 7.18 | 0.24 | 3.46 | 6.95 | 7.2 | 6.92 | 571543 |
| 1724366400 | 6.94 | 0.01 | 0.14 | 6.95 | 7 | 6.9 | 324772 |
| 1724280000 | 6.93 | 0.01 | 0.14 | 6.97 | 6.995 | 6.925 | 289737 |
| 1724193600 | 6.92 | -0.16 | -2.26 | 7.06 | 7.09 | 6.92 | 359306 |
| 1724107200 | 7.08 | 0.05 | 0.71 | 7.02 | 7.155 | 7.0063 | 627947 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
